39,958€
0,68%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,74 | 40,35 | 39,56 | 39,88 | 0,49% | 123,00 |
| 14.10.2025 | 39,95 | 39,95 | 39,15 | 39,69 | -0,68% | - |
| 13.10.2025 | 39,33 | 40,05 | 39,22 | 39,96 | 2,68% | - |
| 10.10.2025 | 40,46 | 40,47 | 38,86 | 38,92 | -3,79% | 1.482,00 |
| 09.10.2025 | 40,29 | 40,74 | 40,12 | 40,45 | 0,41% | 10,00 |
| 08.10.2025 | 40,02 | 40,29 | 39,71 | 40,29 | 0,64% | - |
| 07.10.2025 | 40,03 | 40,39 | 39,91 | 40,03 | -0,05% | 187,00 |
| 06.10.2025 | 40,15 | 40,59 | 39,84 | 40,05 | 0,36% | 345,00 |
| 03.10.2025 | 40,42 | 40,54 | 39,85 | 39,91 | -0,80% | - |
| 02.10.2025 | 40,79 | 40,79 | 40,05 | 40,23 | -1,37% | - |
| 01.10.2025 | 41,08 | 41,37 | 40,66 | 40,79 | -1,51% | 136,00 |
| 30.09.2025 | 41,27 | 41,46 | 41,00 | 41,41 | 0,36% | 2,00 |
| 29.09.2025 | 41,11 | 41,48 | 40,92 | 41,27 | 0,40% | 380,00 |
| 26.09.2025 | 40,63 | 41,14 | 40,48 | 41,10 | 0,26% | - |
| 25.09.2025 | 40,72 | 41,21 | 40,72 | 40,99 | 0,05% | 1,00 |
| 24.09.2025 | 41,19 | 41,46 | 40,70 | 40,97 | -0,53% | 224,00 |
| 23.09.2025 | 40,62 | 41,42 | 40,62 | 41,19 | 1,38% | - |
| 22.09.2025 | 40,94 | 40,94 | 40,37 | 40,63 | -0,78% | 163,00 |
| 19.09.2025 | 40,58 | 40,97 | 40,28 | 40,95 | 0,86% | - |
| 18.09.2025 | 40,70 | 41,27 | 40,49 | 40,60 | -0,20% | 80,00 |
| 17.09.2025 | 40,52 | 40,84 | 40,39 | 40,68 | 0,79% | 157,00 |
| 16.09.2025 | 40,37 | 40,74 | 40,25 | 40,37 | 0,01% | 355,00 |
| 15.09.2025 | 40,08 | 40,49 | 40,00 | 40,36 | 0,60% | 167,00 |
| 12.09.2025 | 40,12 | 40,21 | 39,86 | 40,12 | -0,02% | 19,00 |
| 11.09.2025 | 39,68 | 40,15 | 39,27 | 40,13 | 1,36% | 64,00 |
| 10.09.2025 | 39,56 | 39,85 | 39,43 | 39,59 | 0,04% | - |
| 09.09.2025 | 39,51 | 39,64 | 39,31 | 39,58 | 0,74% | 12,00 |
| 08.09.2025 | 39,74 | 39,88 | 39,21 | 39,28 | -0,78% | 50,00 |
| 05.09.2025 | 39,21 | 39,99 | 39,15 | 39,59 | 0,98% | 12,00 |
| 04.09.2025 | 39,14 | 39,22 | 38,78 | 39,21 | 0,21% | - |
| 03.09.2025 | 39,15 | 39,32 | 38,95 | 39,13 | -0,06% | 185,00 |
| 02.09.2025 | 39,05 | 39,16 | 38,53 | 39,15 | 0,26% | 107,00 |
| 01.09.2025 | 39,30 | 39,40 | 39,01 | 39,05 | -0,55% | 1.170,00 |
| 29.08.2025 | 39,50 | 39,50 | 39,03 | 39,26 | -0,61% | 120,00 |
| 28.08.2025 | 39,09 | 39,54 | 38,96 | 39,50 | 2,16% | 20,00 |
| 27.08.2025 | 38,52 | 38,71 | 38,40 | 38,67 | 0,08% | 375,00 |
| 26.08.2025 | 38,77 | 39,01 | 38,41 | 38,64 | -0,37% | 68,00 |
| 25.08.2025 | 38,94 | 39,06 | 38,70 | 38,78 | 0,21% | 704,00 |
| 22.08.2025 | 37,89 | 38,94 | 37,89 | 38,70 | 2,22% | 225,00 |
| 21.08.2025 | 37,91 | 38,16 | 37,60 | 37,86 | -0,43% | 210,00 |
| 20.08.2025 | 37,80 | 38,09 | 37,77 | 38,02 | 0,70% | 39,00 |
| 19.08.2025 | 38,73 | 38,73 | 37,51 | 37,76 | -2,52% | 1.021,00 |
| 18.08.2025 | 38,38 | 38,77 | 38,33 | 38,74 | 0,94% | 25,00 |
| 15.08.2025 | 38,52 | 38,62 | 37,84 | 38,37 | -0,43% | 158,00 |
| 14.08.2025 | 38,58 | 38,72 | 38,09 | 38,54 | -0,13% | - |
| 13.08.2025 | 38,67 | 38,75 | 38,36 | 38,59 | -0,23% | 14,00 |
| 12.08.2025 | 38,23 | 38,75 | 38,22 | 38,68 | 1,16% | 49,00 |
| 11.08.2025 | 38,25 | 38,59 | 38,11 | 38,23 | 0,06% | 104,00 |
| 08.08.2025 | 37,59 | 38,24 | 37,59 | 38,21 | 1,67% | 551,00 |
| 07.08.2025 | 37,33 | 37,63 | 37,10 | 37,58 | 0,72% | 243,00 |
| 06.08.2025 | 37,03 | 37,49 | 36,97 | 37,31 | 0,80% | - |
| 05.08.2025 | 36,83 | 37,16 | 36,61 | 37,02 | 0,52% | 12,00 |
| 04.08.2025 | 36,85 | 37,05 | 36,62 | 36,82 | 0,56% | 28,00 |
| 01.08.2025 | 36,55 | 37,08 | 36,48 | 36,62 | -0,36% | 184,00 |
| 31.07.2025 | 36,85 | 37,30 | 36,69 | 36,75 | -0,22% | 14,00 |
| 30.07.2025 | 36,74 | 37,24 | 36,66 | 36,83 | 0,66% | 777,00 |
| 29.07.2025 | 36,27 | 36,73 | 36,27 | 36,59 | 0,89% | 341,00 |
| 28.07.2025 | 36,73 | 36,91 | 36,20 | 36,27 | -1,27% | 1,00 |
| 25.07.2025 | 36,70 | 36,94 | 36,63 | 36,73 | 0,54% | - |
| 24.07.2025 | 36,95 | 36,95 | 36,42 | 36,53 | -0,44% | 2,00 |
| 23.07.2025 | 36,12 | 36,70 | 35,87 | 36,70 | 1,58% | 92,00 |
| 22.07.2025 | 36,28 | 36,47 | 36,04 | 36,13 | -0,41% | 828,00 |
| 21.07.2025 | 36,67 | 36,67 | 36,25 | 36,28 | -1,08% | 107,00 |
| 18.07.2025 | 37,20 | 37,21 | 36,61 | 36,67 | -1,36% | - |
| 17.07.2025 | 36,66 | 37,22 | 36,66 | 37,18 | 0,83% | 42,00 |
| 16.07.2025 | 36,61 | 37,06 | 36,51 | 36,87 | 0,71% | - |
| 15.07.2025 | 36,59 | 37,41 | 36,50 | 36,61 | 0,07% | 223,00 |
| 14.07.2025 | 36,61 | 36,92 | 36,46 | 36,59 | -0,07% | 151,00 |
| 11.07.2025 | 37,25 | 37,28 | 36,58 | 36,61 | -1,71% | - |
| 10.07.2025 | 37,13 | 37,57 | 37,00 | 37,25 | -2,18% | 1.229,00 |
| 09.07.2025 | 38,35 | 38,54 | 37,81 | 38,08 | -0,24% | 1.141,00 |
| 08.07.2025 | 38,45 | 38,48 | 38,13 | 38,17 | -0,70% | - |
| 07.07.2025 | 38,82 | 38,96 | 38,15 | 38,44 | -0,97% | 269,00 |
| 04.07.2025 | 38,92 | 38,92 | 38,53 | 38,82 | -0,28% | - |
| 03.07.2025 | 38,43 | 39,12 | 38,43 | 38,92 | 1,27% | - |
| 02.07.2025 | 38,67 | 38,67 | 38,14 | 38,43 | 0,03% | 128,00 |
| 01.07.2025 | 38,34 | 38,57 | 38,21 | 38,42 | 0,45% | 291,00 |
| 30.06.2025 | 37,97 | 39,03 | 37,85 | 38,25 | 0,69% | 205,00 |
| 27.06.2025 | 37,83 | 38,10 | 37,73 | 37,99 | 0,40% | - |
| 26.06.2025 | 37,70 | 37,86 | 37,57 | 37,84 | 0,30% | - |
| 25.06.2025 | 38,11 | 38,20 | 37,62 | 37,72 | -1,04% | - |
| 24.06.2025 | 37,62 | 38,17 | 37,51 | 38,12 | 1,32% | - |
| 23.06.2025 | 37,53 | 37,87 | 37,11 | 37,62 | 0,21% | 100,00 |
| 20.06.2025 | 38,00 | 38,21 | 37,45 | 37,54 | -1,18% | - |
| 19.06.2025 | 38,17 | 38,35 | 37,96 | 37,99 | -0,15% | - |
| 18.06.2025 | 38,04 | 38,40 | 38,01 | 38,04 | -0,01% | 20,00 |
| 17.06.2025 | 38,37 | 38,43 | 37,99 | 38,05 | -0,80% | 201,00 |
| 16.06.2025 | 37,56 | 38,64 | 37,56 | 38,35 | 1,62% | 464,00 |
| 13.06.2025 | 37,74 | 38,14 | 37,45 | 37,74 | -1,26% | 1.070,00 |
| 12.06.2025 | 38,30 | 38,45 | 37,68 | 38,23 | -0,16% | - |
| 11.06.2025 | 38,29 | 38,57 | 38,05 | 38,29 | -0,52% | 346,00 |
| 10.06.2025 | 38,34 | 39,37 | 37,90 | 38,49 | 0,61% | 28,00 |
| 09.06.2025 | 38,25 | 39,78 | 38,05 | 38,25 | -0,04% | 323,00 |
| 06.06.2025 | 38,16 | 38,73 | 37,87 | 38,27 | 1,11% | 280,00 |
| 05.06.2025 | 38,35 | 38,50 | 37,75 | 37,85 | -1,39% | 965,00 |
| 04.06.2025 | 38,39 | 39,54 | 38,32 | 38,38 | -0,08% | 401,00 |
| 03.06.2025 | 38,25 | 38,46 | 37,80 | 38,41 | 0,47% | 3,00 |
| 02.06.2025 | 38,23 | 38,41 | 37,65 | 38,23 | -0,07% | 162,00 |
| 30.05.2025 | 38,67 | 38,85 | 37,83 | 38,26 | -1,26% | 484,00 |
| 29.05.2025 | 38,76 | 39,38 | 38,51 | 38,75 | 0,21% | 588,00 |